StealthGas Inc (GASS) Historical Stock Data
5.87 ↑0.02 (0.34%)
As of April 22, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GASS is down -0.06% a day on average. There have been 14 days where StealthGas Inc closed green and 16 days where GASS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.78 | 5.96 | 90.20K |
| 2024-04-19 | 5.80 | 5.89 | ↑$0.09 (1.55%) | 5.77 | 5.92 | 89.97K |
| 2024-04-18 | 5.82 | 5.80 | ↓$0.02 (-0.34%) | 5.78 | 5.88 | 62.11K |
| 2024-04-17 | 5.88 | 5.84 | ↓$0.04 (-0.68%) | 5.84 | 5.96 | 56.61K |
| 2024-04-16 | 5.86 | 5.89 | ↑$0.03 (0.51%) | 5.81 | 5.95 | 72.24K |
| 2024-04-15 | 5.90 | 5.88 | ↓$0.02 (-0.34%) | 5.86 | 5.97 | 79.66K |
| 2024-04-12 | 5.99 | 5.91 | ↓$0.08 (-1.34%) | 5.88 | 6.08 | 82.75K |
| 2024-04-11 | 6.01 | 6.00 | ↓$0.01 (-0.17%) | 5.96 | 6.06 | 74.97K |
| 2024-04-10 | 5.95 | 6.00 | ↑$0.05 (0.84%) | 5.90 | 6.04 | 89.82K |
| 2024-04-09 | 5.99 | 5.93 | ↓$0.06 (-1.00%) | 5.93 | 6.02 | 76.44K |
| 2024-04-08 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.97 | 6.09 | 64.83K |
| 2024-04-05 | 6.01 | 6.05 | ↑$0.04 (0.67%) | 5.98 | 6.10 | 74.71K |
| 2024-04-04 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 6.00 | 6.11 | 96.28K |
| 2024-04-03 | 5.99 | 6.07 | ↑$0.08 (1.34%) | 5.99 | 6.14 | 102.18K |
| 2024-04-02 | 5.81 | 5.95 | ↑$0.14 (2.41%) | 5.81 | 5.95 | 110.88K |
| 2024-04-01 | 6.01 | 5.87 | ↓$0.14 (-2.33%) | 5.82 | 6.01 | 136.55K |
| 2024-03-28 | 5.95 | 5.94 | ↓$0.01 (-0.17%) | 5.90 | 6.01 | 47.53K |
| 2024-03-27 | 5.93 | 5.92 | ↓$0.01 (-0.17%) | 5.89 | 6.03 | 55.85K |
| 2024-03-26 | 5.75 | 5.93 | ↑$0.18 (3.13%) | 5.72 | 6.00 | 157.34K |
| 2024-03-25 | 5.83 | 5.77 | ↓$0.06 (-1.03%) | 5.75 | 5.91 | 188.69K |
| 2024-03-22 | 5.80 | 5.85 | ↑$0.05 (0.86%) | 5.80 | 5.97 | 152.62K |
| 2024-03-21 | 6.19 | 5.84 | ↓$0.35 (-5.65%) | 5.81 | 6.21 | 556.92K |
| 2024-03-20 | 6.03 | 6.18 | ↑$0.15 (2.49%) | 6.03 | 6.18 | 77.79K |
| 2024-03-19 | 6.04 | 6.10 | ↑$0.06 (0.99%) | 6.04 | 6.23 | 100.13K |
| 2024-03-18 | 6.11 | 6.10 | ↓$0.01 (-0.16%) | 6.02 | 6.13 | 84.81K |
| 2024-03-15 | 6.06 | 6.09 | ↑$0.03 (0.50%) | 5.95 | 6.17 | 274.65K |
| 2024-03-14 | 6.14 | 6.08 | ↓$0.06 (-0.98%) | 6.06 | 6.20 | 81.70K |
| 2024-03-13 | 6.14 | 6.14 | ↑$0.00 (0.00%) | 6.10 | 6.21 | 83.04K |
| 2024-03-12 | 6.12 | 6.13 | ↑$0.01 (0.16%) | 6.10 | 6.19 | 67.12K |
| 2024-03-11 | 6.15 | 6.09 | ↓$0.06 (-0.98%) | 6.05 | 6.19 | 150.58K |
Create an account or log in to view more rows.
$GASS just added more
$GASS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GASS cover that shit
$GASS hows short doing? Keep short pls
we need your money.
$GASS bull flag
breakout!
$GASS Tomorrow
$GASS pump up the volume
$GASS Tendie tickets on discount today!!!
$GASS we back
$GASS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.